Identifier on Kucoin: AGLD-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-09 |
1.0409 USDT |
69,757.5712 AGLD |
1.0074 USDT |
1.0019 USDT |
1.0660 USDT |
1.0125 USDT |
| 2022-03-08 |
1.0202 USDT |
58,485.3387 AGLD |
0.9720 USDT |
0.9698 USDT |
1.0740 USDT |
1.0047 USDT |
| 2022-03-07 |
0.9754 USDT |
18,743.0612 AGLD |
0.9778 USDT |
0.9393 USDT |
1.0201 USDT |
0.9700 USDT |
| 2022-03-06 |
1.0297 USDT |
12,234.5895 AGLD |
1.0613 USDT |
1.0010 USDT |
1.0647 USDT |
1.0153 USDT |
| 2022-03-05 |
1.0320 USDT |
20,778.0688 AGLD |
1.0390 USDT |
1.0071 USDT |
1.0708 USDT |
1.0708 USDT |
| 2022-03-04 |
1.1143 USDT |
34,900.3871 AGLD |
1.1717 USDT |
1.0322 USDT |
1.1769 USDT |
1.0381 USDT |
| 2022-03-03 |
1.1603 USDT |
31,604.4510 AGLD |
1.1644 USDT |
1.1222 USDT |
1.1946 USDT |
1.1654 USDT |
| 2022-03-02 |
1.2098 USDT |
35,348.0338 AGLD |
1.2504 USDT |
1.1672 USDT |
1.2579 USDT |
1.1861 USDT |
| 2022-03-01 |
1.2385 USDT |
47,665.3215 AGLD |
1.2365 USDT |
1.1919 USDT |
1.2898 USDT |
1.2298 USDT |
| 2022-02-28 |
1.1808 USDT |
79,237.0818 AGLD |
1.1775 USDT |
1.1201 USDT |
1.2479 USDT |
1.1700 USDT |
| 2022-02-27 |
1.1616 USDT |
166,714.7972 AGLD |
1.1350 USDT |
1.0797 USDT |
1.2301 USDT |
1.1635 USDT |
| 2022-02-26 |
1.1851 USDT |
78,779.1717 AGLD |
1.1690 USDT |
1.1254 USDT |
1.2596 USDT |
1.1759 USDT |
| 2022-02-25 |
1.2352 USDT |
378,175.7027 AGLD |
1.1807 USDT |
1.1288 USDT |
1.3747 USDT |
1.1915 USDT |
| 2022-02-24 |
1.0433 USDT |
329,569.3891 AGLD |
0.9387 USDT |
0.8223 USDT |
1.2111 USDT |
1.1624 USDT |
| 2022-02-23 |
1.0031 USDT |
66,903.6296 AGLD |
0.9461 USDT |
0.9340 USDT |
1.0641 USDT |
0.9715 USDT |
| 2022-02-22 |
0.9563 USDT |
115,534.5767 AGLD |
0.9223 USDT |
0.8687 USDT |
1.0331 USDT |
0.9284 USDT |
| 2022-02-21 |
1.0131 USDT |
286,503.1389 AGLD |
0.8901 USDT |
0.8805 USDT |
1.0931 USDT |
0.9371 USDT |
| 2022-02-20 |
0.9099 USDT |
78,947.9149 AGLD |
0.9799 USDT |
0.8600 USDT |
0.9799 USDT |
0.8753 USDT |
| 2022-02-19 |
0.9837 USDT |
44,519.2309 AGLD |
0.9890 USDT |
0.9460 USDT |
1.0077 USDT |
0.9741 USDT |
| 2022-02-18 |
1.0675 USDT |
32,891.3982 AGLD |
1.0640 USDT |
1.0347 USDT |
1.0973 USDT |
1.0434 USDT |
| 2022-02-17 |
1.1293 USDT |
70,681.1228 AGLD |
1.1327 USDT |
1.0453 USDT |
1.1934 USDT |
1.0649 USDT |
| 2022-02-16 |
1.1226 USDT |
60,110.0197 AGLD |
1.2035 USDT |
1.0160 USDT |
1.2035 USDT |
1.1450 USDT |
| 2022-02-15 |
1.1697 USDT |
97,660.5254 AGLD |
1.1188 USDT |
1.1170 USDT |
1.2133 USDT |
1.1792 USDT |
| 2022-02-14 |
1.1258 USDT |
96,484.6571 AGLD |
1.0547 USDT |
1.0163 USDT |
1.2236 USDT |
1.1371 USDT |
| 2022-02-13 |
1.1101 USDT |
69,511.9088 AGLD |
1.1158 USDT |
1.0412 USDT |
1.1786 USDT |
1.0529 USDT |
| 2022-02-12 |
1.1178 USDT |
115,330.8136 AGLD |
1.0964 USDT |
1.0541 USDT |
1.1446 USDT |
1.1123 USDT |
| 2022-02-11 |
1.1730 USDT |
89,405.1458 AGLD |
1.2120 USDT |
1.0820 USDT |
1.2444 USDT |
1.0826 USDT |
| 2022-02-10 |
1.3050 USDT |
144,679.4191 AGLD |
1.4301 USDT |
1.2200 USDT |
1.4319 USDT |
1.2718 USDT |
| 2022-02-09 |
1.3616 USDT |
249,195.8202 AGLD |
1.1915 USDT |
1.1620 USDT |
1.6964 USDT |
1.4860 USDT |
| 2022-02-08 |
1.2130 USDT |
57,008.3039 AGLD |
1.2372 USDT |
1.1515 USDT |
1.2839 USDT |
1.1946 USDT |
| 2022-02-07 |
1.2903 USDT |
269,347.7547 AGLD |
1.2203 USDT |
1.1950 USDT |
1.3960 USDT |
1.2373 USDT |
| 2022-02-06 |
1.2136 USDT |
64,738.9510 AGLD |
1.2010 USDT |
1.1632 USDT |
1.2400 USDT |
1.2082 USDT |
| 2022-02-05 |
1.2735 USDT |
173,058.3043 AGLD |
1.2443 USDT |
1.2025 USDT |
1.3235 USDT |
1.2131 USDT |
| 2022-02-04 |
1.2486 USDT |
216,070.8428 AGLD |
1.2409 USDT |
1.1770 USDT |
1.3245 USDT |
1.2617 USDT |
| 2022-02-03 |
1.3117 USDT |
457,379.6510 AGLD |
1.3658 USDT |
1.2107 USDT |
1.4395 USDT |
1.2131 USDT |
| 2022-02-02 |
1.5449 USDT |
1,976,911.9824 AGLD |
1.1705 USDT |
1.1705 USDT |
1.8434 USDT |
1.4856 USDT |
| 2022-02-01 |
1.0900 USDT |
408,907.9084 AGLD |
0.8090 USDT |
0.8076 USDT |
1.2025 USDT |
1.1209 USDT |
| 2022-01-31 |
0.8011 USDT |
22,864.1442 AGLD |
0.8039 USDT |
0.7637 USDT |
0.8275 USDT |
0.8131 USDT |
| 2022-01-30 |
0.8242 USDT |
25,879.6515 AGLD |
0.8505 USDT |
0.7921 USDT |
0.8667 USDT |
0.7921 USDT |
| 2022-01-29 |
0.8451 USDT |
15,032.0371 AGLD |
0.8472 USDT |
0.8191 USDT |
0.8674 USDT |
0.8450 USDT |
| 2022-01-28 |
0.8256 USDT |
29,208.2950 AGLD |
0.8052 USDT |
0.7850 USDT |
0.8514 USDT |
0.8389 USDT |
| 2022-01-27 |
0.7891 USDT |
19,116.2410 AGLD |
0.7881 USDT |
0.7603 USDT |
0.8373 USDT |
0.7796 USDT |
| 2022-01-26 |
0.8375 USDT |
57,629.5393 AGLD |
0.8099 USDT |
0.7726 USDT |
0.8948 USDT |
0.7936 USDT |
| 2022-01-25 |
0.8015 USDT |
21,623.7937 AGLD |
0.7929 USDT |
0.7695 USDT |
0.8340 USDT |
0.8005 USDT |
| 2022-01-24 |
0.7740 USDT |
53,795.8417 AGLD |
0.8416 USDT |
0.7000 USDT |
0.8416 USDT |
0.7896 USDT |
| 2022-01-23 |
0.8587 USDT |
21,842.5399 AGLD |
0.8930 USDT |
0.8018 USDT |
0.9368 USDT |
0.8082 USDT |
| 2022-01-22 |
0.9091 USDT |
81,103.7626 AGLD |
0.9675 USDT |
0.8062 USDT |
0.9858 USDT |
0.9124 USDT |
| 2022-01-21 |
1.0351 USDT |
97,440.7847 AGLD |
1.1100 USDT |
0.9516 USDT |
1.1244 USDT |
0.9688 USDT |
| 2022-01-20 |
1.2376 USDT |
27,755.5483 AGLD |
1.1618 USDT |
1.1538 USDT |
1.3620 USDT |
1.2113 USDT |
| 2022-01-19 |
1.2085 USDT |
20,225.2548 AGLD |
1.2800 USDT |
1.1564 USDT |
1.2869 USDT |
1.1856 USDT |